Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
42.59
+1.04 (+2.50%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
9.525
9.549
9.443
9.549
92,011
+0.15(+1.56%)
Jan 29, 2004
9.349
9.413
9.172
9.402
101,025
+0.05(+0.57%)
Jan 28, 2004
9.701
9.731
9.349
9.349
77,384
-0.32(-3.34%)
Jan 27, 2004
9.754
9.754
9.649
9.672
45,920
+0.04(+0.43%)
Jan 26, 2004
9.731
9.731
9.572
9.631
73,133
+0.02(+0.18%)
Jan 23, 2004
9.790
9.790
9.613
9.613
17,177
-0.15(-1.51%)
Jan 22, 2004
9.848
9.872
9.707
9.760
71,262
-0.01(-0.12%)
Jan 21, 2004
9.613
9.772
9.578
9.772
19,388
+0.15(+1.59%)
Jan 20, 2004
9.701
9.701
9.555
9.619
23,980
+0.12(+1.24%)
Jan 16, 2004
9.408
9.502
9.384
9.502
16,667
-0.04(-0.43%)
Jan 15, 2004
9.549
9.555
9.455
9.543
26,531
+0.01(+0.06%)
Jan 14, 2004
9.543
9.555
9.478
9.537
23,640
+0.00(+0.00%)
Jan 13, 2004
9.654
9.678
9.437
9.537
54,934
-0.06(-0.67%)
Jan 12, 2004
9.549
9.643
9.513
9.602
26,872
+0.09(+0.93%)
Jan 09, 2004
9.466
9.549
9.466
9.513
15,647
+0.07(+0.75%)
Jan 08, 2004
9.349
9.496
9.313
9.443
27,892
+0.32(+3.48%)
Jan 07, 2004
9.272
9.272
9.084
9.125
22,450
-0.24(-2.57%)
Jan 06, 2004
9.378
9.378
9.272
9.366
13,776
+0.02(+0.19%)
Jan 05, 2004
9.360
9.372
9.272
9.349
31,464
+0.15(+1.66%)
Jan 02, 2004
9.184
9.337
9.184
9.196
25,341
+0.02(+0.26%)
Dec 31, 2003
9.172
9.196
9.096
9.172
24,491
+0.06(+0.71%)
Dec 30, 2003
9.137
9.143
9.108
9.108
23,300
-0.08(-0.83%)
Dec 29, 2003
8.937
9.208
8.937
9.184
70,411
+0.28(+3.17%)
Dec 26, 2003
8.861
8.902
8.861
8.902
4,081
+0.01(+0.07%)
Dec 24, 2003
8.902
8.908
8.831
8.896
11,054
+0.02(+0.27%)
Dec 23, 2003
8.778
8.872
8.778
8.872
3,571
+0.15(+1.75%)
Dec 22, 2003
8.849
8.849
8.714
8.720
42,349
-0.18(-1.98%)
Dec 19, 2003
8.761
8.908
8.761
8.896
37,416
+0.08(+0.93%)
Dec 18, 2003
8.814
8.814
8.814
8.814
510
+0.04(+0.47%)
Dec 17, 2003
8.820
8.820
8.820
8.773
28,402
-0.09(-1.06%)
Dec 16, 2003
8.914
8.914
8.837
8.867
48,471
-0.06(-0.66%)
Dec 15, 2003
9.014
9.025
8.925
8.925
9,524
-0.09(-0.98%)
Dec 12, 2003
8.878
9.014
8.878
9.014
30,613
+0.16(+1.79%)
Dec 11, 2003
8.808
8.855
8.696
8.855
11,225
+0.03(+0.33%)
Dec 10, 2003
8.867
8.867
8.820
8.825
7,823
-0.10(-1.12%)
Dec 09, 2003
8.996
9.025
8.925
8.925
170,587
-0.02(-0.26%)
Dec 08, 2003
8.931
8.961
8.925
8.949
14,796
-0.03(-0.33%)
Dec 05, 2003
8.978
8.984
8.961
8.978
40,478
+0.03(+0.33%)
Dec 04, 2003
8.825
8.961
8.820
8.949
20,409
+0.12(+1.40%)
Dec 03, 2003
8.902
8.943
8.820
8.825
42,008
+0.02(+0.20%)
Dec 02, 2003
8.761
8.808
8.761
8.808
15,987
+0.06(+0.67%)
Dec 01, 2003
8.696
8.749
8.596
8.749
111,570
+0.22(+2.62%)
Nov 28, 2003
8.526
8.637
8.526
8.526
16,667
+0.04(+0.42%)
Nov 26, 2003
8.490
8.490
8.490
8.490
850
+0.08(+0.91%)
Nov 25, 2003
8.414
8.414
8.414
8.414
7,653
-0.06(-0.76%)
Nov 24, 2003
8.484
8.484
8.479
8.479
23,980
+0.12(+1.41%)
Nov 21, 2003
8.414
8.484
8.361
8.361
18,538
-0.05(-0.63%)
Nov 20, 2003
8.414
8.414
8.414
8.414
22,280
-0.06(-0.76%)
Nov 19, 2003
8.573
8.573
8.443
8.479
12,755
-0.02(-0.28%)
Nov 18, 2003
8.514
8.602
8.502
8.502
11,225
-0.07(-0.82%)
Nov 17, 2003
8.578
8.578
8.573
8.573
40,308
-0.16(-1.88%)
Nov 14, 2003
8.731
8.778
8.614
8.737
103,406
+0.13(+1.50%)
Nov 13, 2003
8.437
8.608
8.426
8.608
32,484
+0.25(+2.95%)
Nov 12, 2003
8.361
8.361
8.361
8.361
1,530
+0.15(+1.86%)
Nov 11, 2003
8.255
8.255
8.208
8.208
11,395
-0.15(-1.76%)
Nov 10, 2003
8.396
8.396
8.332
8.355
60,547
-0.05(-0.56%)
Nov 07, 2003
8.332
8.402
8.326
8.402
13,265
+0.13(+1.56%)
Nov 06, 2003
8.255
8.279
8.185
8.273
12,755
+0.10(+1.22%)
Nov 05, 2003
8.149
8.190
8.149
8.173
43,369
-0.01(-0.07%)
Nov 04, 2003
8.149
8.249
8.149
8.179
11,760
-0.09(-1.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.